Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 35.07 | 35.69 | 34.97 | 35.57 | 77,967,048 | +0.72(+2.06%) |
Apr 29, 2008 | 35.39 | 35.39 | 34.82 | 34.86 | 59,248,616 | -0.63(-1.77%) |
Apr 28, 2008 | 35.67 | 35.76 | 35.42 | 35.48 | 38,582,972 | -0.07(-0.19%) |
Apr 25, 2008 | 35.58 | 35.62 | 35.04 | 35.55 | 50,063,152 | +0.26(+0.74%) |
Apr 24, 2008 | 35.63 | 35.77 | 35.01 | 35.29 | 52,630,520 | -0.34(-0.95%) |
Apr 23, 2008 | 35.61 | 35.77 | 35.32 | 35.63 | 52,286,956 | +0.39(+1.09%) |
Apr 22, 2008 | 35.45 | 35.51 | 34.98 | 35.24 | 63,175,340 | -0.33(-0.93%) |
Apr 21, 2008 | 35.23 | 35.62 | 34.44 | 35.57 | 53,908,008 | +0.18(+0.51%) |
Apr 18, 2008 | 35.35 | 35.58 | 35.08 | 35.39 | 59,342,160 | +0.53(+1.51%) |
Apr 17, 2008 | 34.79 | 35.02 | 34.60 | 34.87 | 48,710,868 | -0.25(-0.72%) |
Apr 16, 2008 | 34.52 | 35.32 | 34.52 | 35.12 | 71,948,144 | +1.01(+2.96%) |
Apr 15, 2008 | 34.09 | 34.18 | 33.80 | 34.11 | 47,529,956 | +0.40(+1.17%) |
Apr 14, 2008 | 33.66 | 34.00 | 33.48 | 33.72 | 59,808,364 | -0.08(-0.24%) |
Apr 11, 2008 | 34.01 | 34.20 | 33.64 | 33.80 | 62,494,824 | -0.56(-1.63%) |
Apr 10, 2008 | 34.13 | 34.51 | 33.82 | 34.36 | 53,389,488 | +0.49(+1.43%) |
Apr 09, 2008 | 34.29 | 34.41 | 33.73 | 33.87 | 53,120,924 | -0.53(-1.55%) |
Apr 08, 2008 | 34.31 | 34.59 | 34.17 | 34.41 | 51,824,900 | -0.19(-0.55%) |
Apr 07, 2008 | 34.74 | 35.06 | 34.39 | 34.60 | 67,250,304 | +0.45(+1.33%) |
Apr 04, 2008 | 34.11 | 34.60 | 33.89 | 34.15 | 66,495,012 | -0.14(-0.40%) |
Apr 03, 2008 | 33.75 | 34.50 | 33.66 | 34.28 | 67,866,368 | +0.41(+1.21%) |
Apr 02, 2008 | 33.85 | 34.12 | 33.47 | 33.87 | 66,770,920 | +0.03(+0.08%) |
Apr 01, 2008 | 32.96 | 33.87 | 32.89 | 33.85 | 81,520,792 | +1.25(+3.84%) |
Mar 31, 2008 | 32.47 | 32.63 | 32.31 | 32.60 | 70,577,824 | +0.19(+0.59%) |
Mar 28, 2008 | 32.42 | 32.81 | 32.28 | 32.40 | 57,887,576 | -0.06(-0.18%) |
Mar 27, 2008 | 32.94 | 32.96 | 32.41 | 32.46 | 62,733,576 | -0.16(-0.48%) |
Mar 26, 2008 | 32.72 | 32.77 | 32.31 | 32.62 | 63,269,196 | -0.27(-0.81%) |
Mar 25, 2008 | 32.42 | 32.94 | 32.42 | 32.89 | 68,281,416 | +0.50(+1.54%) |
Mar 24, 2008 | 31.62 | 32.63 | 31.46 | 32.39 | 87,009,336 | +1.20(+3.83%) |
Mar 21, 2008 | 30.65 | 31.28 | 30.27 | 31.19 | 114,686,512 | +0.00(+0.00%) |
Mar 20, 2008 | 30.65 | 31.28 | 30.27 | 31.19 | 114,685,272 | +0.52(+1.69%) |
Mar 19, 2008 | 32.27 | 32.48 | 30.64 | 30.68 | 135,071,680 | -1.96(-6.01%) |
Mar 18, 2008 | 31.67 | 32.69 | 31.60 | 32.64 | 112,763,288 | +1.61(+5.20%) |
Mar 17, 2008 | 30.63 | 31.30 | 30.29 | 31.02 | 144,203,696 | -0.88(-2.77%) |
Mar 14, 2008 | 32.97 | 33.05 | 31.56 | 31.91 | 130,338,800 | -1.07(-3.25%) |
Mar 13, 2008 | 32.34 | 33.31 | 32.08 | 32.98 | 116,950,216 | -0.30(-0.91%) |
Mar 12, 2008 | 33.55 | 33.96 | 33.19 | 33.28 | 81,564,704 | -0.63(-1.85%) |
Mar 11, 2008 | 33.12 | 33.93 | 32.59 | 33.91 | 137,689,968 | +2.14(+6.73%) |
Mar 10, 2008 | 32.57 | 32.57 | 31.46 | 31.77 | 97,125,880 | -0.57(-1.76%) |
Mar 07, 2008 | 32.49 | 33.12 | 32.13 | 32.34 | 97,309,768 | -0.45(-1.38%) |
Mar 06, 2008 | 33.76 | 33.87 | 32.75 | 32.79 | 79,034,344 | -1.16(-3.43%) |
Mar 05, 2008 | 33.65 | 34.10 | 33.41 | 33.96 | 87,372,416 | +0.70(+2.10%) |
Mar 04, 2008 | 33.48 | 33.79 | 32.64 | 33.26 | 131,160,280 | -0.79(-2.32%) |
Mar 03, 2008 | 33.87 | 34.28 | 33.47 | 34.05 | 117,326,336 | +0.18(+0.54%) |
Feb 29, 2008 | 34.88 | 34.89 | 33.81 | 33.87 | 94,981,776 | -1.40(-3.98%) |
Feb 28, 2008 | 35.28 | 35.57 | 35.09 | 35.27 | 71,650,848 | -0.38(-1.07%) |
Feb 27, 2008 | 35.09 | 35.86 | 35.00 | 35.65 | 82,336,544 | +0.30(+0.84%) |
Feb 26, 2008 | 34.63 | 35.49 | 34.51 | 35.35 | 86,391,152 | +0.46(+1.32%) |
Feb 25, 2008 | 34.19 | 34.94 | 33.94 | 34.89 | 86,511,224 | +0.64(+1.86%) |
Feb 22, 2008 | 34.15 | 34.31 | 33.39 | 34.25 | 79,911,984 | +0.45(+1.34%) |
Feb 21, 2008 | 34.50 | 34.58 | 33.68 | 33.80 | 64,835,132 | -0.48(-1.40%) |
Feb 20, 2008 | 33.46 | 34.41 | 33.31 | 34.28 | 92,518,696 | +0.28(+0.83%) |
Feb 19, 2008 | 34.44 | 34.47 | 33.80 | 34.00 | 83,435,872 | +0.44(+1.31%) |
Feb 18, 2008 | 33.43 | 33.58 | 33.03 | 33.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.43 | 33.58 | 33.03 | 33.56 | 56,306,084 | +0.24(+0.71%) |
Feb 14, 2008 | 34.06 | 34.16 | 33.29 | 33.32 | 106,602,144 | -0.43(-1.29%) |
Feb 13, 2008 | 33.36 | 33.85 | 32.99 | 33.75 | 111,090,256 | +0.74(+2.25%) |
Feb 12, 2008 | 32.81 | 33.57 | 32.73 | 33.01 | 130,777,008 | +0.52(+1.61%) |
Feb 11, 2008 | 31.97 | 32.50 | 31.60 | 32.49 | 86,120,768 | +0.40(+1.24%) |
Feb 08, 2008 | 31.75 | 32.32 | 31.64 | 32.09 | 88,415,624 | -0.06(-0.19%) |
Feb 07, 2008 | 31.51 | 32.46 | 31.20 | 32.15 | 112,260,160 | +0.54(+1.70%) |
Feb 06, 2008 | 32.38 | 32.77 | 31.51 | 31.62 | 129,604,936 | -0.53(-1.64%) |
Feb 05, 2008 | 33.22 | 33.29 | 31.82 | 32.14 | 112,633,488 | -1.83(-5.38%) |
Feb 04, 2008 | 34.11 | 34.20 | 33.77 | 33.97 | 65,182,208 | +0.10(+0.31%) |